Stockscreener 앱 받기
164.89
2.98%
-5.07
시장 영업 전:
164.51
-0.38
-0.23%
Quaker Houghton 주식 (KWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $171.2 | $163.7 | $7.49 | 158,238.0 | -2.98% |
| 2026-08-17 | $171.0 | $167.0 | $3.99 | 171,242.0 | -0.45% |
| 2026-08-14 | $172.6 | $167.8 | $4.78 | 134,652.0 | -0.41% |
| 2026-08-13 | $172.4 | $169.5 | $2.89 | 121,077.0 | +1.51% |
| 2026-08-12 | $174.5 | $168.4 | $6.11 | 213,244.0 | -1.18% |
| 2026-08-11 | $175.1 | $170.7 | $4.48 | 140,797.0 | -0.56% |
| 2026-08-10 | $172.1 | $167.7 | $4.40 | 134,093.0 | +1.13% |
| 2026-08-07 | $173.3 | $167.6 | $5.68 | 167,679.0 | +1.58% |
| 2026-08-06 | $173.3 | $166.8 | $6.53 | 151,121.0 | -2.17% |
| 2026-08-05 | $174.8 | $170.7 | $4.10 | 119,737.0 | -1.29% |
| 2026-08-04 | $175.1 | $156.3 | $18.72 | 170,107.0 | +3.25% |
| 2026-08-03 | $173.8 | $165.0 | $8.76 | 155,420.0 | +4.40% |
| 2026-07-31 | $167.6 | $158.5 | $9.10 | 246,865.0 | +3.75% |
| 2026-07-30 | $159.9 | $148.6 | $11.36 | 242,032.0 | +4.12% |
| 2026-07-29 | $153.4 | $146.5 | $6.90 | 133,756.0 | -3.38% |
| 2026-07-28 | $157.6 | $153.1 | $4.47 | 103,015.0 | +1.58% |
| 2026-07-27 | $154.7 | $149.4 | $5.25 | 123,117.0 | +0.11% |
| 2026-07-24 | $152.2 | $149.2 | $2.98 | 121,768.0 | +1.75% |
| 2026-07-23 | $151.7 | $147.7 | $4.00 | 150,851.0 | -2.21% |
| 2026-07-22 | $154.4 | $148.8 | $5.64 | 133,594.0 | +0.84% |
| 2026-07-21 | $151.1 | $147.0 | $4.14 | 85,351.0 | +1.95% |
Quaker Houghton 주식 (KWR) 연도별 가격 이력
이 심층 분석에서는 Quaker Houghton 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Quaker Houghton 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Quaker Houghton 주식 (KWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $175.1 | $156.3 | $18.80 | 1,995,645.0 | +2.59% |
| 2026-07 | $167.6 | $137.2 | $30.46 | 3,188,066.0 | +1.17% |
| 2026-06 | $162.2 | $136.3 | $25.85 | 3,663,914.0 | +10.69% |
| 2026-05 | $150.6 | $130.4 | $20.22 | 3,223,735.0 | +5.62% |
| 2026-04 | $145.5 | $114.3 | $31.20 | 3,692,392.0 | +9.39% |
| 2026-03 | $148.0 | $112.2 | $35.85 | 3,954,516.0 | -15.51% |
| 2026-02 | $183.0 | $143.8 | $39.23 | 3,620,300.0 | -4.36% |
| 2026-01 | $162.1 | $137.3 | $24.83 | 2,196,527.0 | +11.97% |
Quaker Houghton 주식 (KWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $147.0 | $132.2 | $14.87 | 2,771,092.0 | +0.82% |
| 2025-11 | $144.2 | $124.4 | $19.86 | 2,770,276.0 | -0.75% |
| 2025-10 | $143.2 | $125.2 | $18.06 | 2,439,161.0 | +5.42% |
| 2025-09 | $145.7 | $129.0 | $16.69 | 2,580,093.0 | -9.18% |
| 2025-08 | $148.8 | $111.4 | $37.38 | 3,314,660.0 | +26.79% |
| 2025-07 | $132.2 | $111.7 | $20.54 | 4,261,932.0 | +2.22% |
| 2025-06 | $124.0 | $103.4 | $20.64 | 3,691,675.0 | +3.23% |
| 2025-05 | $112.3 | $99.18 | $13.11 | 3,287,308.0 | +2.36% |
| 2025-04 | $124.6 | $95.91 | $28.72 | 3,994,438.0 | -14.29% |
| 2025-03 | $142.5 | $122.0 | $20.50 | 3,371,865.0 | -11.08% |
| 2025-02 | $148.1 | $132.3 | $15.84 | 2,444,418.0 | -1.53% |
| 2025-01 | $144.8 | $124.7 | $20.10 | 2,955,405.0 | +0.30% |
Quaker Houghton 주식 (KWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $161.5 | $137.0 | $24.47 | 2,724,194.0 | -11.16% |
| 2024-11 | $181.0 | $153.5 | $27.43 | 2,158,921.0 | +4.04% |
| 2024-10 | $167.7 | $151.3 | $16.39 | 1,823,953.0 | -10.04% |
| 2024-09 | $174.5 | $157.3 | $17.15 | 2,196,917.0 | -0.46% |
| 2024-08 | $183.2 | $156.3 | $26.91 | 1,828,187.0 | -6.77% |
| 2024-07 | $193.7 | $165.0 | $28.71 | 2,154,751.0 | +6.99% |
| 2024-06 | $183.1 | $164.7 | $18.38 | 2,204,007.0 | -6.42% |
| 2024-05 | $197.0 | $177.2 | $19.79 | 1,892,080.0 | -2.78% |
| 2024-04 | $207.3 | $185.1 | $22.26 | 1,286,972.0 | -9.12% |
| 2024-03 | $207.8 | $194.0 | $13.83 | 1,384,631.0 | +2.37% |
| 2024-02 | $205.8 | $186.6 | $19.19 | 1,555,154.0 | +5.56% |
| 2024-01 | $214.2 | $189.2 | $24.98 | 1,852,652.0 | -11.00% |
0.88%
0.93%
자본화:
|
볼륨(24시간):